FeedDinner 2018
Soybean No. 1

Turnover: 164,366 lots, or 7.15 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Jan-12 4,085 4,091 4,057 4,064 4,071 4,071 0 554 38,080
Mar-12 4,181 4,181 4,142 4,142 4,168 4,161 -7 10 628
May-12 4,285 4,287 4,239 4,249 4,260 4,257 -3 20,972 196,164
Jul-12 4,306 4,306 4,304 4,304 4,315 4,305 -10 4 134
Sep-12 4,398 4,404 4,340 4,345 4,368 4,368 0 138,432 301,144
Nov-12 4,380 4,380 4,322 4,326 4,305 4,350 45 12 66
Jan-13 4,340 4,349 4,296 4,304 4,309 4,316 7 4,218 56,480
Mar-13 4,339 4,339 4,339 4,339 4,359 4,339 -20 2 104
May-13 4,419 4,419 4,370 4,382 4,377 4,383 6 162 184

Soybean No. 2

Turnover: 204 lots, or 9.53 million yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Jan-12 - - - 4,624 4,624 4,624 0 0 8
Mar-12 - - - 4,646 4,646 4,646 0 0 4
May-12 4,759 4,759 4,680 4,680 4,694 4,713 19 20 50
Jul-12 4,675 4,675 4,675 4,675 4,670 4,675 5 2 2
Sep-12 4,705 4,705 4,555 4,687 4,719 4,664 -55 182 50
Nov-12 - - - 4,624 4,624 4,624 0 0 0

Corn

Turnover: 112,842 lots, or 2.51 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Jan-12 2,219 2,219 2,198 2,200 2,201 2,202 1 3,558 73,508
Mar-12 2,174 2,174 2,169 2,172 2,167 2,171 4 274 984
May-12 2,224 2,224 2,209 2,210 2,209 2,213 4 86,962 357,694
Jul-12 2,263 2,263 2,255 2,256 2,259 2,258 -1 32 516
Sep-12 2,275 2,276 2,261 2,264 2,261 2,266 5 22,008 159,442
Nov-12 2,277 2,277 2,266 2,266 2,276 2,269 -7 8 10

Soymeal

Turnover: 369,564 lots, or 10.74 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Dec-11 - - - 2,897 2,897 2,897 0 0 46
Jan-12 2,960 2,960 2,924 2,926 2,941 2,936 -5 364 18,932
Mar-12 2,938 2,953 2,933 2,938 2,938 2,942 4 46 84
May-12 2,922 2,925 2,884 2,887 2,903 2,901 -2 302,672 898,296
Jul-12 2,929 2,943 2,924 2,924 2,929 2,930 1 8 260
Aug-12 - - - 2,942 2,942 2,942 0 0 58
Sep-12 2,945 2,947 2,909 2,912 2,925 2,925 0 66,472 241,708
Nov-12 2,930 2,930 2,930 2,930 2,953 2,930 -23 2 6

Palm Oil

Turnover: 243,248 lots, or 20.07 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Dec-11 - - - 7,640 7,640 7,640 0 0 10
Jan-12 8,028 8,068 7,898 7,910 7,954 7,948 -6 850 8,330
Feb-12 - - - 8,050 8,050 8,050 0 0 4
Mar-12 8,400 8,400 8,182 8,220 8,214 8,280 66 8 2
Apr-12 8,476 8,476 8,210 8,260 8,202 8,314 112 6 0
May-12 8,354 8,354 8,158 8,170 8,220 8,234 14 209,500 230,892
Jun-12 - - - 8,260 8,260 8,260 0 0 12
Jul-12 - - - 8,308 8,308 8,308 0 0 4
Aug-12 - - - 8,282 8,282 8,282 0 0 0
Sep-12 8,420 8,434 8,264 8,278 8,328 8,350 22 32,884 53,632
Oct-12 - - - 8,334 8,334 8,334 0 0 4
Nov-12 - - - 8,186 8,186 8,186 0 0 0

Soybean oil

Turnover: 378,196 lots, or 35.01 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Dec-11 - - - 8,984 8,984 8,984 0 0 32
Jan-12 9,298 9,340 9,202 9,220 9,226 9,240 14 356 26,314
Mar-12 9,262 9,262 9,124 9,124 9,158 9,220 62 12 92
May-12 9,316 9,318 9,166 9,188 9,202 9,228 26 294,306 420,664
Jul-12 9,296 9,296 9,296 9,296 9,226 9,296 70 2 214
Aug-12 - - - 9,038 9,038 9,038 0 0 20
Sep-12 9,426 9,450 9,296 9,304 9,340 9,360 20 83,520 195,922
Nov-12 - - - 9,172 9,172 9,172 0 0 0


Notes:
1) Unit is Chinese yuan a metric ton;
2) Ch. is day's settlement minus previous settlement;
3) Volume and open interest are in lots;
4) One lot is equivalent to 10 metric tons
FeedDinner 2018